JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.43	0.47	0.41	0.45	0.45	2.27%	256,348
Dec 18, 2025	0.46	0.47	0.43	0.44	0.44	-3.30%	61,482
Dec 17, 2025	0.47	0.47	0.44	0.46	0.46	-1.09%	286,197
Dec 16, 2025	0.49	0.49	0.45	0.46	0.46	-2.13%	161,878
Dec 15, 2025	0.50	0.50	0.46	0.47	0.47	-1.05%	130,793
Dec 12, 2025	0.43	0.49	0.43	0.48	0.48	6.74%	428,928
Dec 11, 2025	0.41	0.45	0.40	0.45	0.45	9.88%	286,322
Dec 10, 2025	0.39	0.41	0.38	0.41	0.41	6.58%	288,497
Dec 9, 2025	0.41	0.41	0.36	0.38	0.38	-2.56%	1,199,619
Dec 8, 2025	0.45	0.45	0.39	0.39	0.39	-9.30%	439,443
Dec 5, 2025	0.47	0.47	0.43	0.43	0.43	-8.51%	361,783
Dec 4, 2025	0.50	0.50	0.46	0.47	0.47	-4.08%	95,633
Dec 3, 2025	0.50	0.50	0.47	0.49	0.49	2.08%	1,136,452
Dec 2, 2025	0.50	0.50	0.47	0.48	0.48	1.05%	226,855
Dec 1, 2025	0.51	0.52	0.48	0.48	0.48	-3.06%	123,237
Nov 28, 2025	0.43	0.50	0.43	0.49	0.49	8.89%	130,609
Nov 27, 2025	0.47	0.47	0.44	0.45	0.45	-3.23%	129,829
Nov 26, 2025	0.45	0.47	0.44	0.47	0.47	5.68%	241,718
Nov 25, 2025	0.47	0.48	0.44	0.44	0.44	-1.12%	250,143
Nov 24, 2025	0.41	0.45	0.40	0.45	0.45	11.25%	466,264
Nov 21, 2025	0.46	0.46	0.40	0.40	0.40	-8.05%	855,729
Nov 20, 2025	0.52	0.52	0.44	0.44	0.44	-16.35%	659,073
Nov 19, 2025	0.55	0.58	0.52	0.52	0.52	4.00%	291,735
Nov 18, 2025	0.46	0.53	0.43	0.50	0.50	4.17%	135,517
Nov 17, 2025	0.49	0.50	0.48	0.48	0.48	-	96,670
Nov 14, 2025	0.49	0.50	0.46	0.48	0.48	-7.69%	19,510
Nov 13, 2025	0.57	0.57	0.50	0.52	0.52	-8.77%	82,343
Nov 12, 2025	0.48	0.58	0.48	0.57	0.57	14.00%	165,846
Nov 11, 2025	0.48	0.52	0.48	0.50	0.50	2.04%	54,363
Nov 10, 2025	0.51	0.55	0.47	0.49	0.49	-2.00%	378,512
Nov 7, 2025	0.51	0.51	0.48	0.50	0.50	-	165,600
Nov 6, 2025	0.47	0.51	0.46	0.50	0.50	11.11%	100,551
Nov 5, 2025	0.44	0.48	0.44	0.45	0.45	3.45%	138,378
Nov 4, 2025	0.50	0.50	0.43	0.44	0.44	-10.31%	93,667
Nov 3, 2025	0.52	0.54	0.47	0.49	0.49	-6.73%	18,110
Oct 31, 2025	0.58	0.58	0.50	0.52	0.52	-10.34%	236,230
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	3,500
Oct 29, 2025	0.58	0.59	0.55	0.55	0.55	-1.79%	95,707
Oct 28, 2025	0.54	0.58	0.54	0.56	0.56	1.82%	59,300
Oct 27, 2025	0.60	0.61	0.53	0.55	0.55	-9.84%	207,842
Oct 24, 2025	0.61	0.65	0.60	0.61	0.61	-1.61%	122,891
Oct 23, 2025	0.58	0.74	0.56	0.62	0.62	10.71%	918,887
Oct 22, 2025	0.45	0.56	0.40	0.56	0.56	36.59%	680,874
Oct 21, 2025	0.44	0.50	0.41	0.41	0.41	-5.75%	434,409
Oct 20, 2025	0.48	0.48	0.43	0.44	0.44	-13.00%	986,762
Oct 17, 2025	0.52	0.57	0.45	0.50	0.50	-1.96%	1,042,231
Oct 16, 2025	0.43	0.84	0.43	0.51	0.51	45.71%	1,616,540
Oct 15, 2025	0.28	0.35	0.28	0.35	0.35	40.00%	248,214
Oct 14, 2025	0.24	0.25	0.24	0.25	0.25	6.38%	13,400
Oct 10, 2025	0.27	0.27	0.24	0.24	0.24	-12.96%	151,000